Kyowa Kirin Co., Ltd. (FRA:KY4)
Germany · Delayed Price · Currency is EUR 12.90
+0.10 (0.78%)
At close: Oct 21, 2025
Kyowa Kirin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | 15 |
| Oct 21, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 15 |
| Oct 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | 15 |
| Oct 17, 2025 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | -1.56% | 15 |
| Oct 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | 15 |
| Oct 15, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | 15 |
| Oct 14, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 4.03% | 50 |
| Oct 13, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.62% | 50 |
| Oct 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | 50 |
| Oct 9, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 0.76% | 50 |
| Oct 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | 50 |
| Oct 7, 2025 | 13.50 | 13.80 | 13.50 | 13.60 | 13.60 | -0.73% | 50 |
| Oct 6, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | - | - |
| Oct 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Oct 2, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 1.48% | - |
| Oct 1, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 3.05% | - |
| Sep 30, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | -0.76% | - |
| Sep 29, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | - | - |
| Sep 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Sep 25, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 1.54% | - |
| Sep 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Sep 23, 2025 | 13.30 | 13.50 | 13.30 | 13.30 | 13.30 | - | 183 |
| Sep 22, 2025 | 13.30 | 13.60 | 13.30 | 13.30 | 13.30 | -0.75% | 50 |
| Sep 19, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | -1.47% | 200 |
| Sep 18, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - | 200 |
| Sep 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 200 |
| Sep 16, 2025 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | -4.90% | 200 |
| Sep 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 150 |
| Sep 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 150 |
| Sep 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | 150 |
| Sep 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | 150 |
| Sep 9, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | -0.68% | 150 |
| Sep 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | 150 |
| Sep 5, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 150 |
| Sep 4, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 150 |
| Sep 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 150 |
| Sep 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 150 |
| Sep 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | 150 |
| Aug 29, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 150 |
| Aug 28, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 150 |
| Aug 27, 2025 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -2.01% | 150 |
| Aug 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 100 |
| Aug 25, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -1.97% | 100 |
| Aug 22, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 100 |
| Aug 21, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 100 |
| Aug 20, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | - | 100 |
| Aug 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | 100 |
| Aug 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | 100 |
| Aug 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 100 |
| Aug 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | 100 |